戸上電機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,989 | 3,085 | 2,988 | 3,085 | +95 | +3.2% | 23,500 |
| 2024/08/20 | 2,936 | 2,990 | 2,936 | 2,990 | +71 | +2.4% | 8,800 |
| 2024/08/19 | 2,919 | 2,919 | 2,859 | 2,919 | -15 | -0.5% | 18,000 |
| 2024/08/16 | 2,939 | 2,950 | 2,915 | 2,934 | +26 | +0.9% | 7,100 |
| 2024/08/15 | 2,937 | 2,937 | 2,891 | 2,908 | -20 | -0.7% | 5,600 |
| 2024/08/14 | 2,799 | 2,934 | 2,799 | 2,928 | +129 | +4.6% | 21,600 |
| 2024/08/13 | 2,800 | 2,818 | 2,782 | 2,799 | +18 | +0.6% | 11,800 |
| 2024/08/09 | 2,898 | 2,898 | 2,722 | 2,781 | -60 | -2.1% | 18,300 |
| 2024/08/08 | 2,850 | 2,898 | 2,750 | 2,841 | +291 | +11.4% | 42,600 |
| 2024/08/07 | 2,320 | 2,550 | 2,302 | 2,550 | +275 | +12.1% | 27,900 |
| 2024/08/06 | 2,200 | 2,400 | 2,200 | 2,275 | +125 | +5.8% | 15,800 |
| 2024/08/05 | 2,433 | 2,443 | 2,112 | 2,150 | -462 | -17.7% | 20,200 |
| 2024/08/02 | 2,726 | 2,726 | 2,550 | 2,612 | -164 | -5.9% | 17,000 |
| 2024/08/01 | 2,860 | 2,860 | 2,776 | 2,776 | -90 | -3.1% | 7,500 |
| 2024/07/31 | 2,785 | 2,866 | 2,783 | 2,866 | +71 | +2.5% | 5,400 |
| 2024/07/30 | 2,770 | 2,795 | 2,760 | 2,795 | +25 | +0.9% | 2,700 |
| 2024/07/29 | 2,748 | 2,799 | 2,747 | 2,770 | +22 | +0.8% | 2,500 |
| 2024/07/26 | 2,751 | 2,759 | 2,719 | 2,748 | +10 | +0.4% | 5,300 |
| 2024/07/25 | 2,730 | 2,738 | 2,721 | 2,738 | -11 | -0.4% | 2,200 |
| 2024/07/24 | 2,747 | 2,751 | 2,741 | 2,749 | +9 | +0.3% | 2,200 |
| 2024/07/23 | 2,740 | 2,750 | 2,738 | 2,740 | -10 | -0.4% | 2,800 |
| 2024/07/22 | 2,761 | 2,769 | 2,750 | 2,750 | -31 | -1.1% | 4,000 |
| 2024/07/19 | 2,802 | 2,802 | 2,774 | 2,781 | -37 | -1.3% | 3,000 |
| 2024/07/18 | 2,811 | 2,841 | 2,811 | 2,818 | -35 | -1.2% | 2,300 |
| 2024/07/17 | 2,883 | 2,883 | 2,831 | 2,853 | -17 | -0.6% | 2,900 |
| 2024/07/16 | 2,798 | 2,888 | 2,771 | 2,870 | +72 | +2.6% | 3,700 |
| 2024/07/12 | 2,767 | 2,799 | 2,767 | 2,798 | +25 | +0.9% | 2,900 |
| 2024/07/11 | 2,760 | 2,773 | 2,757 | 2,773 | +13 | +0.5% | 3,500 |
| 2024/07/10 | 2,773 | 2,773 | 2,760 | 2,760 | -16 | -0.6% | 1,400 |
| 2024/07/09 | 2,763 | 2,778 | 2,752 | 2,776 | +13 | +0.5% | 1,400 |
| 2024/07/08 | 2,781 | 2,781 | 2,760 | 2,763 | -2 | -0.1% | 2,300 |
| 2024/07/05 | 2,778 | 2,785 | 2,765 | 2,765 | -12 | -0.4% | 1,200 |
| 2024/07/04 | 2,763 | 2,786 | 2,762 | 2,777 | +5 | +0.2% | 3,400 |
| 2024/07/03 | 2,797 | 2,797 | 2,751 | 2,772 | -9 | -0.3% | 2,700 |
| 2024/07/02 | 2,764 | 2,784 | 2,753 | 2,781 | +16 | +0.6% | 2,800 |
| 2024/07/01 | 2,773 | 2,800 | 2,761 | 2,765 | -8 | -0.3% | 5,400 |
| 2024/06/28 | 2,769 | 2,775 | 2,758 | 2,773 | +3 | +0.1% | 2,700 |
| 2024/06/27 | 2,787 | 2,787 | 2,766 | 2,770 | +4 | +0.1% | 1,400 |
| 2024/06/26 | 2,766 | 2,778 | 2,766 | 2,766 | +1 | ±0% | 2,900 |
| 2024/06/25 | 2,760 | 2,769 | 2,757 | 2,765 | +12 | +0.4% | 1,000 |
| 2024/06/24 | 2,736 | 2,765 | 2,736 | 2,753 | +13 | +0.5% | 2,000 |
| 2024/06/21 | 2,759 | 2,760 | 2,725 | 2,740 | -21 | -0.8% | 8,200 |
| 2024/06/20 | 2,775 | 2,775 | 2,756 | 2,761 | -32 | -1.1% | 5,700 |
| 2024/06/19 | 2,790 | 2,805 | 2,771 | 2,793 | +3 | +0.1% | 2,500 |
| 2024/06/18 | 2,767 | 2,790 | 2,767 | 2,790 | +18 | +0.6% | 4,400 |
| 2024/06/17 | 2,859 | 2,859 | 2,765 | 2,772 | -88 | -3.1% | 4,600 |
| 2024/06/14 | 2,877 | 2,877 | 2,860 | 2,860 | +4 | +0.1% | 600 |
| 2024/06/13 | 2,886 | 2,886 | 2,840 | 2,856 | -29 | -1% | 3,400 |
| 2024/06/12 | 2,871 | 2,889 | 2,871 | 2,885 | +18 | +0.6% | 3,800 |
| 2024/06/11 | 2,898 | 2,900 | 2,867 | 2,867 | -37 | -1.3% | 1,500 |
151～
200
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「戸上電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 戸上電 | 305,000円 | +3.3% | +18.9% | 4.92% | 5.66倍 | 0.69倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| ＳＭＫ | 215,200円 | +3.2% | +165.5% | 6.51% | 68.19倍 | 0.44倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 東亜ＤＫＫ | 75,800円 | +3.2% | -11.8% | 2.90% | 12.81倍 | 0.70倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| テクノメディカ | 170,000円 | -2.8% | -25.1% | 4.00% | 12.15倍 | 0.87倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 正興電機 | 106,000円 | +13.4% | +20.8% | 4.25% | 7.73倍 | 0.90倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
市場注目の銘柄
チャート関連のコラム
